Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (TSX: PGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.220 5.300 5.210 5.290 632,534 +0.08(+1.54%)
May 30, 2013 5.250 5.280 5.190 5.210 295,082 -0.04(-0.76%)
May 29, 2013 5.200 5.290 5.200 5.250 315,913 +0.01(+0.19%)
May 28, 2013 5.310 5.380 5.230 5.240 498,494 -0.08(-1.50%)
May 27, 2013 5.250 5.330 5.250 5.320 184,212 +0.02(+0.38%)
May 24, 2013 5.190 5.340 5.180 5.300 459,325 +0.08(+1.53%)
May 23, 2013 5.150 5.240 5.100 5.220 375,792 +0.01(+0.19%)
May 22, 2013 5.200 5.300 5.180 5.210 583,878 +0.01(+0.19%)
May 21, 2013 5.240 5.290 5.200 5.200 712,968 -0.06(-1.14%)
May 17, 2013 5.260 5.260 5.260 0 +0.09(+1.74%)
May 16, 2013 5.070 5.210 5.060 5.170 480,555 +0.10(+1.97%)
May 15, 2013 5.070 5.120 5.035 5.070 552,184 +0.01(+0.20%)
May 13, 2013 5.140 5.140 5.050 5.060 214,595 -0.08(-1.56%)
May 10, 2013 5.050 5.140 5.020 5.140 343,964 +0.09(+1.78%)
May 09, 2013 5.050 5.090 5.000 5.050 412,392 -0.02(-0.39%)
May 08, 2013 5.120 5.180 5.040 5.070 581,638 -0.05(-0.98%)
May 07, 2013 5.320 5.350 5.100 5.120 833,066 -0.17(-3.21%)
May 06, 2013 5.200 5.300 5.160 5.290 773,066 +0.09(+1.73%)
May 03, 2013 5.090 5.230 5.090 5.200 1,075,970 +0.11(+2.16%)
May 02, 2013 5.050 5.140 5.000 5.090 976,223 +0.07(+1.39%)
May 01, 2013 5.080 5.080 4.960 5.020 732,715 -0.12(-2.33%)
Apr 30, 2013 5.000 5.140 5.000 5.140 907,978 +0.13(+2.59%)
Apr 29, 2013 4.960 5.060 4.930 5.010 465,378 +0.05(+1.01%)
Apr 26, 2013 5.050 5.080 4.920 4.960 406,688 -0.12(-2.36%)
Apr 25, 2013 4.970 5.170 4.960 5.080 596,003 +0.13(+2.63%)
Apr 24, 2013 4.810 5.020 4.810 4.950 544,777 +0.14(+2.91%)
Apr 23, 2013 4.750 4.830 4.720 4.810 568,222 +0.03(+0.63%)
Apr 22, 2013 4.670 4.790 4.640 4.780 417,021 +0.09(+1.92%)
Apr 19, 2013 4.790 4.820 4.630 4.690 407,187 -0.07(-1.47%)
Apr 18, 2013 4.690 4.830 4.580 4.760 1,053,659 +0.07(+1.49%)
Apr 17, 2013 4.900 4.910 4.640 4.690 1,119,405 -0.24(-4.87%)
Apr 16, 2013 4.900 5.040 4.860 4.930 627,459 +0.05(+1.02%)
Apr 15, 2013 5.000 5.020 4.860 4.880 665,759 -0.20(-3.94%)
Apr 12, 2013 5.100 5.130 5.020 5.080 435,111 -0.07(-1.36%)
Apr 11, 2013 5.160 5.180 5.070 5.150 314,793 -0.01(-0.19%)
Apr 10, 2013 5.210 5.290 5.150 5.160 498,451 -0.07(-1.34%)
Apr 09, 2013 5.110 5.250 5.100 5.230 550,867 +0.13(+2.55%)
Apr 08, 2013 4.950 5.120 4.950 5.100 851,562 +0.16(+3.24%)
Apr 05, 2013 4.860 4.960 4.810 4.940 1,107,454 +0.05(+1.02%)
Apr 04, 2013 4.960 4.970 4.850 4.890 647,579 -0.09(-1.81%)
Apr 03, 2013 5.150 5.180 4.890 4.980 944,867 -0.17(-3.30%)
Apr 02, 2013 5.190 5.270 5.130 5.150 646,251 +0.00(+0.00%)
Apr 01, 2013 5.180 5.190 5.100 5.150 529,650 -0.03(-0.58%)
Mar 28, 2013 5.180 5.180 5.180 0 -0.05(-0.96%)
Mar 27, 2013 5.250 5.280 5.160 5.230 564,963 -0.05(-0.95%)
Mar 26, 2013 5.200 5.300 5.040 5.280 913,546 +0.08(+1.54%)
Mar 25, 2013 5.340 5.350 5.160 5.200 1,166,921 -0.18(-3.35%)
Mar 22, 2013 5.480 5.490 5.330 5.380 729,354 -0.07(-1.28%)
Mar 21, 2013 5.500 5.560 5.430 5.450 800,249 -0.08(-1.45%)
Mar 20, 2013 5.590 5.590 5.470 5.530 842,151 -0.07(-1.25%)
Mar 19, 2013 5.660 5.700 5.500 5.600 1,212,211 -0.07(-1.23%)
Mar 18, 2013 5.690 5.790 5.590 5.670 993,950 -0.05(-0.87%)
Mar 15, 2013 5.510 5.720 5.480 5.720 1,902,084 +0.25(+4.57%)
Mar 14, 2013 5.380 5.520 5.380 5.470 1,108,753 +0.08(+1.48%)
Mar 13, 2013 5.550 5.560 5.350 5.390 817,374 -0.08(-1.46%)
Mar 12, 2013 5.600 5.630 5.380 5.470 1,416,075 -0.03(-0.55%)
Mar 11, 2013 5.290 5.510 5.160 5.500 2,018,324 +0.28(+5.36%)
Mar 08, 2013 5.140 5.240 5.090 5.220 1,105,673 +0.14(+2.76%)
Mar 07, 2013 4.960 5.130 4.920 5.080 1,306,046 +0.18(+3.67%)
Mar 06, 2013 4.800 4.900 4.700 4.900 1,048,679 +0.13(+2.73%)
Mar 05, 2013 4.870 4.940 4.760 4.770 1,049,171 +0.00(+0.00%)
Mar 04, 2013 4.690 4.880 4.670 4.770 1,774,221 +0.16(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.